Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HID.VN stock page

Ha Long Investment & Consulting JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-243,130.003,200.003,110.003,190.003,190.00280,600
2024-05-233,280.003,280.003,100.003,180.003,180.00227,100
2024-05-223,370.003,450.003,190.003,210.003,210.00284,700
2024-05-213,090.003,290.003,090.003,290.003,290.00760,000
2024-05-203,150.003,160.003,070.003,080.003,080.00272,100
2024-05-173,190.003,190.003,080.003,150.003,150.00153,700
2024-05-163,210.003,210.003,100.003,120.003,120.00129,500
2024-05-153,110.003,200.003,110.003,160.003,160.00162,400
2024-05-143,250.003,280.003,110.003,180.003,180.00252,500
2024-05-133,150.003,250.003,110.003,240.003,240.00382,000
2024-05-103,240.003,270.003,110.003,150.003,150.00202,200
2024-05-093,200.003,230.003,110.003,210.003,210.00304,000
2024-05-083,050.003,200.003,010.003,160.003,160.00596,300
2024-05-073,400.003,450.003,180.003,220.003,220.00518,500
2024-05-063,490.003,490.003,360.003,400.003,400.00582,100
2024-05-033,570.003,570.003,380.003,500.003,500.00623,700
2024-05-023,270.003,380.003,230.003,380.003,380.001,087,300
2024-04-263,100.003,280.003,080.003,160.003,160.00921,100
2024-04-252,970.003,070.002,880.003,070.003,070.001,286,600
2024-04-242,690.002,870.002,650.002,870.002,870.00244,400
2024-04-232,800.002,800.002,680.002,690.002,690.0030,200
2024-04-222,670.002,740.002,670.002,730.002,730.0035,300
2024-04-192,800.002,800.002,650.002,660.002,660.0048,200
2024-04-172,720.002,770.002,650.002,700.002,700.0027,900
2024-04-162,760.002,800.002,630.002,700.002,700.00120,200
2024-04-152,860.002,870.002,700.002,700.002,700.0035,900
2024-04-122,860.002,890.002,860.002,860.002,860.0058,700
2024-04-112,860.002,930.002,860.002,860.002,860.00182,300
2024-04-102,930.002,930.002,870.002,870.002,870.00204,700
2024-04-092,900.002,930.002,890.002,930.002,930.00111,800
2024-04-082,940.002,950.002,890.002,900.002,900.00218,000
2024-04-052,930.002,980.002,930.002,930.002,930.00436,400
2024-04-042,980.002,980.002,920.002,950.002,950.00118,000
2024-04-032,980.002,980.002,930.002,960.002,960.00264,900
2024-04-022,940.002,970.002,900.002,950.002,950.00202,900
2024-04-012,930.002,930.002,910.002,930.002,930.0081,500
2024-03-292,940.002,940.002,910.002,930.002,930.00108,900
2024-03-282,930.002,930.002,910.002,930.002,930.0075,500
2024-03-272,930.002,950.002,900.002,940.002,940.00116,100
2024-03-262,930.002,930.002,920.002,930.002,930.0062,300
2024-03-252,950.002,950.002,910.002,940.002,940.0064,600
2024-03-222,960.002,960.002,910.002,950.002,950.0074,900
2024-03-212,920.002,940.002,910.002,940.002,940.00121,900
2024-03-202,910.002,910.002,900.002,910.002,910.0085,900
2024-03-192,940.002,940.002,900.002,910.002,910.0091,600
2024-03-182,930.002,960.002,900.002,910.002,910.00149,200
2024-03-152,940.002,970.002,920.002,940.002,940.00100,600
2024-03-143,000.003,000.002,940.002,940.002,940.00116,700
2024-03-132,950.002,960.002,940.002,960.002,960.0089,500
2024-03-122,930.002,980.002,930.002,950.002,950.0041,300
2024-03-112,980.003,010.002,930.002,930.002,930.00182,300
2024-03-082,980.003,000.002,960.002,980.002,980.00200,000
2024-03-073,000.003,020.002,980.002,990.002,990.00136,500
2024-03-063,010.003,020.002,990.003,010.003,010.0047,000
2024-03-053,020.003,030.003,000.003,010.003,010.00104,500
2024-03-043,010.003,030.003,000.003,020.003,020.0098,600
2024-03-012,990.003,010.002,990.003,010.003,010.00133,800
2024-02-293,010.003,040.002,990.002,990.002,990.0076,900
2024-02-283,010.003,030.002,990.003,010.003,010.00142,000
2024-02-273,010.003,040.003,000.003,010.003,010.0042,500
← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-05-07150.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.